Qts Realty Trust Inc (NY: QTS )

77.20 USD +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 77.22 77.58 77.10 77.20 2,159,666 +0.01(+0.01%)
Jun 18, 2021 77.25 77.48 77.15 77.19 5,989,666 -0.05(-0.06%)
Jun 17, 2021 77.50 77.83 77.22 77.24 3,328,140 -0.63(-0.81%)
Jun 16, 2021 78.00 78.10 77.80 77.87 2,304,024 -0.02(-0.03%)
Jun 15, 2021 78.08 78.15 77.76 77.89 3,283,186 -0.16(-0.21%)
Jun 14, 2021 78.10 78.31 78.03 78.05 3,321,086 +0.00(+0.00%)
Jun 11, 2021 78.15 78.23 78.00 78.05 2,381,886 -0.12(-0.15%)
Jun 10, 2021 78.11 78.29 78.07 78.17 2,660,448 -0.06(-0.08%)
Jun 09, 2021 78.30 78.44 78.20 78.23 3,437,330 -0.12(-0.15%)
Jun 08, 2021 78.18 78.50 78.15 78.35 5,814,528 +0.20(+0.26%)
Jun 07, 2021 78.53 78.65 77.97 78.15 26,331,729 +13.66(+21.18%)
Jun 04, 2021 65.28 65.82 64.30 64.49 502,720 -0.59(-0.91%)
Jun 03, 2021 64.28 65.60 63.98 65.08 691,591 +0.89(+1.39%)
Jun 02, 2021 63.87 64.36 63.82 64.19 615,183 +0.58(+0.91%)
Jun 01, 2021 63.12 63.65 62.31 63.61 553,956 +0.23(+0.36%)
May 28, 2021 62.95 63.54 62.95 63.38 348,205 +0.69(+1.10%)
May 27, 2021 63.39 63.47 62.69 62.69 508,968 -0.42(-0.67%)
May 26, 2021 63.17 63.47 62.85 63.11 462,973 +0.07(+0.11%)
May 25, 2021 63.56 63.64 62.94 63.04 637,560 -0.19(-0.30%)
May 24, 2021 63.02 63.57 62.91 63.23 479,108 +0.49(+0.78%)
May 21, 2021 63.03 63.55 62.66 62.74 281,659 -0.20(-0.32%)
May 20, 2021 62.26 63.17 62.19 62.94 565,405 +0.67(+1.08%)
May 19, 2021 62.03 62.87 61.60 62.27 571,249 -0.13(-0.21%)
May 18, 2021 62.05 62.87 61.50 62.40 562,984 +0.18(+0.29%)
May 17, 2021 62.52 62.54 61.37 62.22 413,144 -0.42(-0.67%)
May 14, 2021 62.19 62.98 62.10 62.64 357,818 +0.69(+1.11%)
May 13, 2021 62.30 62.71 61.22 61.95 512,306 -0.14(-0.23%)
May 12, 2021 62.06 62.85 61.81 62.09 418,276 -0.15(-0.24%)
May 11, 2021 62.17 62.79 61.73 62.24 510,156 -0.40(-0.64%)
May 10, 2021 63.72 64.00 62.40 62.64 385,271 -0.94(-1.48%)
May 07, 2021 63.29 63.66 62.73 63.58 559,464 +0.48(+0.76%)
May 06, 2021 63.57 63.84 62.92 63.10 701,006 -0.55(-0.86%)
May 05, 2021 63.74 64.25 62.89 63.65 422,607 -0.62(-0.96%)
May 04, 2021 64.73 65.02 63.90 64.27 333,181 -0.46(-0.71%)
May 03, 2021 66.53 66.53 64.69 64.73 433,963 -1.76(-2.65%)
Apr 30, 2021 65.31 66.64 65.17 66.49 530,200 +1.10(+1.68%)
Apr 29, 2021 65.46 66.07 63.80 65.39 632,921 +0.41(+0.63%)
Apr 28, 2021 64.62 65.83 63.19 64.98 1,401,384 -0.06(-0.09%)
Apr 27, 2021 66.06 66.38 64.75 65.04 1,035,622 -0.95(-1.44%)
Apr 26, 2021 66.87 66.87 65.72 65.99 857,378 -0.43(-0.65%)
Apr 23, 2021 66.45 67.09 65.99 66.42 913,700 -0.07(-0.11%)
Apr 22, 2021 66.89 67.36 66.06 66.49 720,838 -0.40(-0.60%)
Apr 21, 2021 67.22 67.24 66.48 66.89 939,384 +0.06(+0.09%)
Apr 20, 2021 65.72 67.20 65.41 66.83 1,015,600 +1.07(+1.63%)
Apr 19, 2021 65.46 66.06 65.33 65.76 713,415 +0.29(+0.44%)
Apr 16, 2021 65.80 65.93 64.97 65.47 250,800 -0.03(-0.05%)
Apr 15, 2021 64.30 65.58 64.28 65.50 244,241 +1.66(+2.60%)
Apr 14, 2021 64.43 64.80 63.84 63.84 421,067 -0.54(-0.84%)
Apr 13, 2021 63.92 64.60 63.72 64.38 306,557 +0.84(+1.32%)
Apr 12, 2021 63.31 63.69 62.39 63.54 399,162 +0.32(+0.51%)
Apr 09, 2021 63.59 63.71 62.58 63.22 326,500 -0.38(-0.60%)
Apr 08, 2021 64.28 65.12 63.34 63.60 1,056,057 -0.56(-0.87%)
Apr 07, 2021 64.27 64.77 63.94 64.16 254,441 -0.03(-0.05%)
Apr 06, 2021 63.86 64.40 63.49 64.19 467,344 +0.22(+0.34%)
Apr 05, 2021 64.43 64.43 63.29 63.97 400,955 -0.23(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.